Gaztransport et Technigaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 130.55 | 131.90 | 130.10 | 130.55 | 115.71 | 3,509 |
| 2024-06-06 | 132.50 | 132.60 | 131.40 | 132.30 | 117.27 | 694 |
| 2024-06-05 | 130.20 | 131.40 | 130.20 | 130.65 | 115.80 | 455,815 |
| 2024-06-04 | 131.30 | 131.30 | 129.70 | 130.65 | 115.80 | 43,846 |
| 2024-06-03 | 134.05 | 134.40 | 130.80 | 131.75 | 116.78 | 3,072 |
| 2024-05-31 | 132.20 | 134.00 | 132.20 | 132.90 | 117.80 | 17,394 |
| 2024-05-30 | 132.00 | 133.30 | 131.40 | 131.55 | 116.60 | 6,883 |
| 2024-05-29 | 134.45 | 134.80 | 132.00 | 132.30 | 117.27 | 1,047 |
| 2024-05-28 | 136.20 | 136.90 | 133.40 | 134.65 | 119.35 | 5,194 |
| 2024-05-24 | 132.20 | 133.00 | 132.20 | 133.00 | 117.89 | 3,887 |
| 2024-05-23 | 131.55 | 131.70 | 129.70 | 131.15 | 116.25 | 2,077 |
| 2024-05-22 | 133.50 | 133.50 | 131.20 | 132.70 | 117.62 | 30,745 |
| 2024-05-21 | 138.15 | 138.50 | 130.90 | 131.35 | 116.42 | 10,136 |
| 2024-05-20 | 136.60 | 138.10 | 135.70 | 137.40 | 121.79 | 1,242 |
| 2024-05-17 | 134.75 | 136.50 | 133.90 | 136.20 | 120.72 | 34,788 |
| 2024-05-16 | 135.70 | 135.70 | 133.60 | 135.25 | 119.88 | 21,402 |
| 2024-05-15 | 135.60 | 135.60 | 134.35 | 134.35 | 119.08 | 74,979 |
| 2024-05-14 | 135.70 | 135.70 | 134.30 | 135.15 | 119.79 | 1,638 |
| 2024-05-13 | 136.70 | 136.70 | 133.80 | 133.90 | 118.68 | 986 |
| 2024-05-10 | 136.10 | 137.40 | 135.30 | 137.00 | 121.43 | 4,316 |
| 2024-05-09 | 135.00 | 136.30 | 135.00 | 135.15 | 119.79 | 3,079 |
| 2024-05-08 | 134.05 | 134.20 | 132.50 | 134.05 | 118.82 | 17,558 |
| 2024-05-07 | 134.25 | 134.50 | 133.30 | 133.50 | 118.33 | 737 |
| 2024-05-03 | 131.85 | 133.50 | 131.80 | 132.30 | 117.27 | 2,661 |
| 2024-05-02 | 132.00 | 132.00 | 130.20 | 131.25 | 116.34 | 47,120 |
| 2024-05-01 | 129.90 | 129.90 | 129.90 | 129.90 | 115.14 | 0 |
| 2024-04-30 | 131.25 | 131.50 | 129.60 | 129.90 | 115.14 | 3,208 |
| 2024-04-29 | 129.80 | 130.20 | 129.20 | 129.60 | 114.87 | 12,471 |
| 2024-04-26 | 129.30 | 131.00 | 128.80 | 129.50 | 114.78 | 31,027 |
| 2024-04-25 | 130.05 | 130.60 | 128.40 | 129.60 | 114.87 | 85,042 |
| 2024-04-24 | 133.50 | 135.00 | 129.99 | 131.55 | 116.60 | 19,625 |
| 2024-04-23 | 135.00 | 135.00 | 130.00 | 133.40 | 118.24 | 72,029 |
| 2024-04-22 | 142.15 | 143.10 | 134.50 | 135.45 | 120.06 | 74,093 |
| 2024-04-19 | 136.50 | 139.12 | 135.70 | 136.70 | 121.17 | 81,697 |
| 2024-04-18 | 138.65 | 138.70 | 136.40 | 138.15 | 122.45 | 41,269 |
| 2024-04-17 | 137.30 | 140.30 | 137.30 | 138.95 | 123.16 | 15,920 |
| 2024-04-16 | 138.05 | 138.70 | 135.90 | 136.20 | 120.72 | 22,673 |
| 2024-04-15 | 140.00 | 140.90 | 138.80 | 139.55 | 123.69 | 21,451 |
| 2024-04-12 | 140.50 | 141.30 | 139.97 | 140.80 | 124.80 | 25,536 |
| 2024-04-11 | 138.95 | 140.20 | 138.30 | 140.20 | 124.27 | 23,281 |
| 2024-04-10 | 139.80 | 139.80 | 138.20 | 139.65 | 123.78 | 18,849 |
| 2024-04-09 | 141.10 | 141.40 | 139.90 | 141.40 | 125.33 | 45,801 |
| 2024-04-08 | 142.75 | 143.30 | 139.10 | 140.90 | 124.89 | 25,870 |
| 2024-04-05 | 137.20 | 141.70 | 136.60 | 139.75 | 123.87 | 33,851 |
| 2024-04-04 | 140.30 | 141.50 | 137.00 | 137.80 | 122.14 | 21,756 |
| 2024-04-03 | 139.00 | 140.70 | 139.00 | 139.75 | 123.87 | 49,867 |
| 2024-04-02 | 140.00 | 141.50 | 137.60 | 138.85 | 123.07 | 124,289 |
| 2024-03-28 | 139.15 | 140.00 | 138.48 | 138.75 | 122.98 | 32,514 |
| 2024-03-27 | 141.70 | 142.40 | 138.90 | 141.00 | 124.98 | 18,677 |
| 2024-03-26 | 140.70 | 141.90 | 139.90 | 140.60 | 124.62 | 25,124 |
| 2024-03-25 | 141.10 | 142.40 | 140.20 | 141.70 | 125.60 | 17,769 |
| 2024-03-22 | 139.05 | 142.10 | 138.50 | 140.30 | 124.36 | 74,902 |
| 2024-03-21 | 138.75 | 140.40 | 136.90 | 139.25 | 123.43 | 49,540 |
| 2024-03-20 | 138.30 | 138.30 | 137.30 | 137.70 | 122.05 | 45,681 |
| 2024-03-19 | 137.50 | 137.70 | 136.20 | 137.00 | 121.43 | 207,190 |
| 2024-03-18 | 136.80 | 137.40 | 135.20 | 136.30 | 120.81 | 52,038 |
| 2024-03-15 | 138.05 | 138.50 | 135.60 | 137.60 | 121.96 | 373,786 |
| 2024-03-14 | 138.50 | 138.50 | 135.80 | 138.25 | 122.54 | 349,518 |
| 2024-03-13 | 141.00 | 143.20 | 140.30 | 143.05 | 126.79 | 96,819 |
| 2024-03-12 | 141.00 | 142.75 | 140.20 | 140.50 | 124.53 | 34,438 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 4.9400 EUR |
| 2025-12-09 | 4.0000 EUR |
| 2025-06-17 | 3.8300 EUR |
| 2024-12-10 | 3.6700 EUR |
| 2024-06-18 | 2.5100 EUR |
| 2023-12-12 | 1.8500 EUR |
| 2023-06-12 | 1.5500 EUR |
| 2022-12-13 | 1.5500 EUR |
| 2022-06-06 | 1.7500 EUR |
| 2021-11-03 | 1.3500 EUR |
| 2021-06-01 | 1.7900 EUR |
| 2020-11-03 | 2.5000 EUR |
| 2020-06-08 | 1.7500 EUR |
| 2019-09-25 | 1.5000 EUR |
| 2019-05-27 | 1.7900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.